CRM Small Cap Value Fund Class Institutional (CRISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.94
-0.38 (-2.07%)
At close: Apr 29, 2026
CRISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.73% |
| Apr 29, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -2.07% |
| Apr 28, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.27% |
| Apr 27, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.11% |
| Apr 24, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.22% |
| Apr 23, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.38% |
| Apr 22, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.11% |
| Apr 21, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.98% |
| Apr 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.04% |
| Apr 17, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 3.23% |
| Apr 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% |
| Apr 15, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.62% |
| Apr 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.63% |
| Apr 10, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.29% |
| Apr 9, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.50% |
| Apr 8, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 3.54% |
| Apr 7, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.24% |
| Apr 6, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.60% |
| Apr 2, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.06% |
| Apr 1, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Mar 31, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 2.50% |
| Mar 30, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.80% |
| Mar 27, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.64% |
| Mar 26, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.90% |
| Mar 25, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.10% |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.17% |
| Mar 23, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 2.99% |
| Mar 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.93% |
| Mar 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.69% |
| Mar 18, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.18% |
| Mar 17, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.75% |
| Mar 16, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.88% |
| Mar 13, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.63% |
| Mar 12, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -2.14% |
| Mar 11, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| Mar 10, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.42% |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.88% |
| Mar 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.07% |
| Mar 4, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.64% |
| Mar 3, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.54% |
| Mar 2, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.69% |
| Feb 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.42% |
| Feb 26, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.06% |
| Feb 25, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Feb 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.28% |
| Feb 23, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.88% |
| Feb 20, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.95% |
| Feb 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.06% |